Spot 185.30
· 102 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.15 | 21.80 | 20.48 | +0.73 | 129.4% | 167.5 | 129.4% | -0.28 | 3.23 | 2.91 | 3.55 | — |
| — | 18.40 | 20.05 | 19.23 | +0.69 | 129.2% | 170 | 129.2% | -0.31 | 3.90 | 3.60 | 4.20 | — |
| — | 16.85 | 18.15 | 17.50 | +0.65 | 129.0% | 172.5 | 129.0% | -0.34 | 4.72 | 4.20 | 5.25 | — |
| — | 15.00 | 16.50 | 15.75 | — | — | 175 | 128.8% | -0.38 | 5.42 | 5.10 | 5.75 | — |
| — | 13.45 | 14.75 | 14.10 | +0.57 | 128.6% | 177.5 | 128.6% | -0.43 | 6.50 | 5.95 | 7.05 | — |
| — | 12.05 | 13.50 | 12.78 | +0.54 | 128.3% | 180 | 128.3% | -0.46 | 7.45 | 7.05 | 7.85 | — |
| — | 10.70 | 12.35 | 11.53 | +0.50 | 128.0% | 182.5 | 128.0% | -0.50 | 8.53 | 8.05 | 9.00 | — |
| — | 9.35 | 10.30 | 9.82 | +0.46 | 127.7% | 185 | 127.7% | -0.54 | 9.80 | 9.25 | 10.35 | — |
| — | 8.30 | 9.10 | 8.70 | +0.42 | 127.3% | 187.5 | 127.3% | -0.58 | 11.30 | 10.45 | 12.15 | — |
| — | 7.25 | 8.25 | 7.75 | +0.38 | 126.8% | 190 | 126.8% | -0.62 | 12.50 | 11.90 | 13.10 | — |
| — | 6.00 | 7.55 | 6.78 | +0.35 | 126.4% | 192.5 | 126.4% | -0.65 | 13.75 | 12.90 | 14.60 | — |
| — | 5.30 | 6.20 | 5.75 | +0.31 | 125.8% | 195 | 125.8% | -0.69 | 15.38 | 14.60 | 16.15 | — |
| — | 4.45 | 5.35 | 4.90 | +0.28 | 125.3% | 197.5 | 125.3% | -0.72 | 17.05 | 16.30 | 17.80 | — |
| — | 3.95 | 4.40 | 4.17 | +0.25 | 124.6% | 200 | 124.6% | -0.76 | 19.23 | 18.15 | 20.30 | — |
| — | 3.15 | 3.95 | 3.55 | +0.22 | 123.9% | 202.5 | 123.9% | -0.79 | 20.70 | 20.05 | 21.35 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.